Options Chain for ARTIVA BIOTHERAPEUTICS INC COM (ARTV) - $6.20 as of 10/16/2026 5:18:20 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 1.15 | 6.00 | 3.58 | % | 1.43 | 0 | 0 | 0.00 | 0.93 | 0.03 | -0.01 | 10/16/2026 4:00:08 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 8.73 | 0.73 | 0.07 | -0.02 | 10/16/2026 4:00:08 PM EST | |||
| 7.50 | 0.00 | 2.80 | 1.40 | 0.34 | % | 0.19 | 796 | 0 | 4.72 | 0.53 | 0.09 | -0.03 | 10/16/2026 | 10/16/2026 4:00:08 PM EST | |
| 10.00 | 0.10 | 0.75 | 0.43 | 0.10 | -0.15 | -60.00% | 0.04 | 1,410 | 124 | 1.77 | 0.37 | 0.09 | -0.02 | 10/16/2026 | 10/16/2026 4:00:08 PM EST |
| 12.50 | 0.05 | 3.60 | 1.83 | 0.20 | 0.00 | 0.00% | 0.15 | 0 | 16 | 4.19 | 0.27 | 0.07 | -0.02 | 9/21/2026 | 10/16/2026 4:00:08 PM EST |
| 15.00 | 0.00 | 1.20 | 0.60 | 1.36 | 0.00 | 0.00% | 0.04 | 0 | 51 | 3.80 | 0.20 | 0.06 | -0.02 | 8/27/2026 | 10/16/2026 4:00:08 PM EST |
| 17.50 | 0.00 | 3.60 | 1.80 | 1.00 | 0.00 | 0.00% | 0.10 | 0 | 70 | 7.64 | 0.15 | 0.05 | -0.01 | 7/23/2026 | 10/16/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 3.60 | 1.80 | 0.82 | 0.00 | 0.00% | 0.09 | 0 | 12 | 7.85 | 0.11 | 0.04 | -0.01 | 8/25/2026 | 10/16/2026 4:00:08 PM EST |
| 22.50 | 0.00 | 3.60 | 1.80 | % | 0.08 | 0 | 0 | 8.01 | 0.09 | 0.03 | -0.01 | 10/16/2026 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.75 | -0.07 | 0.03 | -0.01 | 10/16/2026 4:00:08 PM EST | |||
| 5.00 | 0.05 | 3.90 | 1.98 | 0.20 | 0.00 | 0.00% | 0.40 | 0 | 3 | 4.39 | -0.27 | 0.07 | -0.02 | 10/5/2026 | 10/16/2026 4:00:08 PM EST |
| 7.50 | 0.00 | 4.90 | 2.45 | % | 0.33 | 0 | 0 | 5.53 | -0.47 | 0.09 | -0.03 | 10/16/2026 4:00:08 PM EST | |||
| 10.00 | 1.55 | 6.40 | 3.98 | % | 0.40 | 0 | 0 | 4.55 | -0.63 | 0.09 | -0.02 | 10/16/2026 4:00:08 PM EST | |||
| 12.50 | 4.00 | 8.90 | 6.45 | % | 0.52 | 0 | 0 | 4.99 | -0.73 | 0.07 | -0.02 | 10/16/2026 4:00:08 PM EST | |||
| 15.00 | 6.50 | 11.40 | 8.95 | % | 0.60 | 0 | 0 | 5.33 | -0.80 | 0.06 | -0.02 | 10/16/2026 4:00:08 PM EST | |||
| 17.50 | 9.00 | 13.90 | 11.45 | % | 0.65 | 0 | 0 | 5.60 | -0.85 | 0.05 | -0.01 | 10/16/2026 4:00:08 PM EST | |||
| 20.00 | 11.50 | 16.40 | 13.95 | % | 0.70 | 0 | 0 | 5.83 | -0.89 | 0.04 | -0.01 | 10/16/2026 4:00:08 PM EST | |||
| 22.50 | 14.00 | 18.90 | 16.45 | % | 0.73 | 0 | 0 | 6.02 | -0.91 | 0.03 | -0.01 | 10/16/2026 4:00:08 PM EST |